Dark

JNJ20261218C260
JNJ Dec 18 2026 260.00 Call (JNJ261218C00260000)
option OPRA

EOD

Sep 3, 2026

27.44+8.803%(+2.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	25.7700	27.4400	25.7700	27.4400	+8.803%	5	1,365	0.000%
2026-09-02	27.2000	27.2000	25.2200	25.2200	+35.373%	61	1,369	+8.803%
2026-08-31	18.6300	18.6300	18.6300	18.6300	+1.085%	1	1,373	+47.289%
2026-08-28	18.1300	18.4300	18.1300	18.4300	-4.656%	2	1,372	+48.888%
2026-08-27	17.8000	19.3300	17.8000	19.3300	-8.864%	5	1,373	+41.956%
2026-08-26	21.2100	21.2100	21.2100	21.2100	-6.150%	4	1,375	+29.373%
2026-08-24	22.6500	22.6500	22.5500	22.6000	+3.622%	9	1,377	+21.416%
2026-08-21	22.4800	22.4800	21.8100	21.8100	+9.598%	17	1,381	+25.814%
2026-08-20	22.8800	22.8800	19.9000	19.9000	-19.106%	34	1,376	+37.889%
2026-08-19	24.2200	25.9000	22.8000	24.6000	+10.811%	15	1,376	+11.545%
2026-08-18	20.3000	22.2300	20.3000	22.2000	+32.537%	22	1,379	+23.604%
2026-08-17	14.6900	17.7000	14.6900	16.7500	+6.688%	21	1,385	+63.821%
2026-08-14	15.7500	16.2000	15.6500	15.7000	-5.988%	37	1,387	+74.777%
2026-08-13	16.8000	16.8000	16.6000	16.7000	-1.359%	16	1,381	+64.311%
2026-08-12	15.9100	16.9300	15.6000	16.9300	+4.313%	14	1,390	+62.079%
2026-08-11	17.7500	18.2500	15.6500	16.2300	-3.964%	21	1,396	+69.070%
2026-08-10	17.0500	17.3000	16.0000	16.9000	+16.552%	23	1,393	+62.367%
2026-08-07	14.9000	14.9000	14.5000	14.5000	-10.769%	9	1,397	+89.241%
2026-08-06	17.8900	17.8900	15.0000	16.2500	+1.563%	6	1,392	+68.862%
2026-08-05	15.6900	16.5500	15.0000	16.0000	+22.699%	44	1,389	+71.500%
2026-08-04	13.0000	13.2400	12.9600	13.0400	-3.764%	10	1,361	+110.429%
2026-08-03	13.1000	13.6500	12.7000	13.5500	-15.153%	38	1,358	+102.509%
2026-07-31	14.2400	16.1800	14.2400	15.9700	+8.271%	26	1,350	+71.822%
2026-07-30	15.5400	15.5400	14.5000	14.7500	-28.259%	17	1,341	+86.034%
2026-07-29	22.2900	22.2900	20.5600	20.5600	-6.757%	5	1,333	+33.463%
2026-07-28	26.0300	26.0300	22.0500	22.0500	+2.083%	13	1,334	+24.444%
2026-07-27	20.3600	22.0500	20.3600	21.6000	+16.317%	31	1,336	+27.037%
2026-07-24	18.4000	18.7300	18.4000	18.5700	+7.341%	5	1,348	+47.765%
2026-07-23	15.6000	17.3000	15.6000	17.3000	+17.767%	10	1,349	+58.613%
2026-07-22	13.8800	15.1000	13.8800	14.6900	+22.417%	13	1,351	+86.794%
2026-07-21	11.2400	12.6500	10.5500	12.0000	-1.235%	13	1,344	+128.667%
2026-07-20	12.3500	12.3500	11.8400	12.1500	-10.332%	38	1,340	+125.844%
2026-07-17	13.6900	14.8500	13.5500	13.5500	+11.523%	16	1,307	+102.509%
2026-07-16	13.1000	13.2500	11.5900	12.1500	+14.623%	317	1,307	+125.844%
2026-07-15	14.8700	14.8700	10.6000	10.6000	-23.741%	319	1,413	+158.868%
2026-07-14	14.5000	14.5000	13.9000	13.9000	-19.420%	6	1,614	+97.410%
2026-07-13	17.9500	17.9500	16.6000	17.2500	+2.985%	6	1,611	+59.072%
2026-07-10	16.4000	16.7500	16.4000	16.7500	-11.609%	2	1,610	+63.821%
2026-07-09	20.7400	20.7400	18.9500	18.9500	-15.778%	7	1,610	+44.802%
2026-07-08	22.9000	23.2600	22.5000	22.5000	-7.216%	32	1,616	+21.956%
2026-07-07	23.8200	25.2000	22.3400	24.2500	+28.647%	619	1,586	+13.155%
2026-07-06	18.7000	18.8500	17.4500	18.8500	-6.544%	31	1,310	+45.570%
2026-07-02	16.7600	20.1700	16.7600	20.1700	+39.585%	23	1,327	+36.044%
2026-07-01	14.8000	14.8000	14.4000	14.4500	-10.802%	11	1,327	+89.896%
2026-06-30	17.9400	17.9400	15.0000	16.2000	-6.358%	52	1,349	+69.383%
2026-06-29	16.0000	17.3500	16.0000	17.3000	+15.719%	145	1,330	+58.613%
2026-06-26	14.6200	14.9500	14.6200	14.9500	+35.294%	17	1,370	+83.545%
2026-06-25	10.0000	11.7000	10.0000	11.0500	+35.583%	19	1,366	+148.326%
2026-06-24	9.0500	9.1500	8.1500	8.1500	+7.237%	71	1,352	+236.687%
2026-06-23	7.5000	7.6000	6.5800	7.6000	+38.686%	11	1,295	+261.053%
2026-06-22	5.1500	5.4800	5.1500	5.4800	+0.550%	9	1,292	+400.730%
2026-06-18	5.4000	5.5000	5.4000	5.4500	-12.800%	12	1,282	+403.486%
2026-06-17	6.0000	6.3500	6.0000	6.2500	-9.420%	11	1,282	+339.040%
2026-06-16	6.6500	7.2500	6.6500	6.9000	-8.609%	51	1,282	+297.681%
2026-06-15	8.5500	8.5500	7.5500	7.5500	-18.378%	13	1,256	+263.444%
2026-06-12	9.4900	9.4900	9.0000	9.2500	-1.070%	5	1,243	+196.649%
2026-06-11	10.1600	10.1600	9.3500	9.3500	+3.889%	7	1,239	+193.476%
2026-06-10	8.7000	9.0100	8.7000	9.0000	+9.091%	20	1,234	+204.889%
2026-06-09	8.2500	8.2500	8.2500	8.2500	+24.060%	1	1,221	+232.606%
2026-06-08	6.7800	7.0500	6.6500	6.6500	-7.639%	255	1,221	+312.632%
2026-06-05	6.7000	7.2000	6.3500	7.2000	+38.462%	23	1,003	+281.111%
2026-06-04	5.5000	5.5000	5.2000	5.2000	+16.854%	10	993	+427.692%
2026-06-03	4.0000	4.7000	4.0000	4.4500	0.000%	34	984	+516.629%
2026-06-02	4.4500	4.4500	4.4500	4.4500	+4.706%	1	968	+516.629%
2026-06-01	4.3200	4.3200	4.1500	4.2500	-11.458%	7	967	+545.647%
2026-05-29	5.3500	5.4000	4.7500	4.8000	-23.200%	49	964	+471.667%
2026-05-28	6.2500	6.3000	6.2000	6.2500	-11.348%	15	916	+339.040%
2026-05-27	6.8400	7.0500	6.8400	7.0500	+11.905%	14	907	+289.220%
2026-05-26	7.2200	7.2200	6.3000	6.3000	-14.286%	6	898	+335.556%
2026-05-22	6.7800	7.3500	6.7800	7.3500	+25.641%	2	898	+273.333%
2026-05-21	5.9500	5.9500	5.8500	5.8500	-8.594%	4	896	+369.060%
2026-05-20	6.7000	6.7000	6.1000	6.4000	+14.286%	84	896	+328.750%
2026-05-19	6.0500	6.0500	5.6000	5.6000	+3.704%	5	828	+390.000%
2026-05-18	5.4000	5.5000	5.4000	5.4000	-5.263%	14	828	+408.148%
2026-05-15	6.1000	6.2000	5.7000	5.7000	-10.236%	60	828	+381.404%
2026-05-14	6.4500	6.4500	6.2900	6.3500	+3.252%	10	830	+332.126%
2026-05-13	6.0500	6.1500	6.0000	6.1500	+23.000%	3	828	+346.179%
2026-05-12	4.3500	5.3400	4.3500	5.0000	+25.000%	266	828	+448.800%
2026-05-11	4.1700	4.1700	3.9500	4.0000	0.000%	5	828	+586.000%
2026-05-08	4.3000	4.3000	4.0000	4.0000	-21.569%	262	580	+586.000%
2026-05-06	4.7000	5.1000	4.6500	5.1000	-20.930%	39	328	+438.039%
2026-05-01	6.4000	6.4500	6.4000	6.4500	-3.731%	5	319	+325.426%
2026-04-30	6.8000	6.8500	6.6000	6.7000	+8.065%	37	319	+309.552%
2026-04-29	6.2000	6.2000	6.2000	6.2000	-11.681%	1	324	+342.581%
2026-04-28	7.0000	7.0200	7.0000	7.0200	+21.244%	5	324	+290.883%
2026-04-27	6.0000	6.0000	5.6500	5.7900	-12.932%	12	319	+373.921%
2026-04-24	6.8000	6.8000	6.6500	6.6500	-2.206%	4	315	+312.632%
2026-04-23	6.0400	7.1000	6.0400	6.8000	+18.881%	4	315	+303.529%
2026-04-21	6.3400	6.3400	5.3100	5.7200	-21.103%	67	260	+379.720%
2026-04-20	7.2500	7.2500	7.2500	7.2500	-18.539%	1	260	+278.483%
2026-04-17	8.9000	8.9000	8.9000	8.9000	-13.340%	15	260	+208.315%
2026-04-14	10.2500	10.2700	10.2500	10.2700	+4.476%	3	245	+167.186%
2026-04-13	11.6600	11.6600	9.8300	9.8300	-15.983%	11	244	+179.145%
2026-04-08	11.7000	11.7000	11.7000	11.7000	+2.632%	1	253	+134.530%
2026-04-07	11.4000	11.4000	11.4000	11.4000	-14.925%	1	252	+140.702%
2026-04-06	14.5200	14.5200	13.4000	13.4000	-9.459%	6	252	+104.776%
2026-04-01	15.2000	15.2000	14.7000	14.8000	+4.225%	95	251	+85.405%
2026-03-31	14.2000	14.2000	14.2000	14.2000	+4.029%	1	167	+93.239%
2026-03-30	13.6500	13.6500	13.6500	13.6500	+1.487%	2	166	+101.026%
2026-03-27	13.3000	13.4500	13.3000	13.4500	+0.749%	7	164	+104.015%
2026-03-26	13.0500	13.3500	13.0500	13.3500	+17.105%	30	159	+105.543%
2026-03-23	11.3200	11.5500	11.3200	11.4000	-14.286%	25	159	+140.702%
2026-03-17	13.5000	13.5000	13.3000	13.3000	-9.401%	12	158	+106.316%
2026-03-16	14.6800	14.6800	14.6800	14.6800	-4.984%	2	157	+86.921%
2026-03-13	15.5000	15.5000	15.4500	15.4500	+1.645%	3	159	+77.605%
2026-03-12	15.2000	15.2000	15.2000	15.2000	+6.517%	1	159	+80.526%
2026-03-11	14.2700	14.2700	14.2700	14.2700	-3.057%	1	158	+92.292%
2026-03-10	14.7200	14.7200	14.7200	14.7200	+10.262%	1	158	+86.413%
2026-03-06	11.5700	13.3500	11.5700	13.3500	+2.064%	7	157	+105.543%
2026-03-05	13.0000	13.0800	13.0000	13.0800	-13.263%	2	156	+109.786%
2026-03-04	15.0800	15.0800	15.0800	15.0800	-3.023%	2	156	+81.963%
2026-02-24	15.4500	15.5500	15.4500	15.5500	+23.120%	2	156	+76.463%
2026-02-20	12.6300	12.6300	12.6300	12.6300	-1.712%	1	157	+117.260%
2026-02-18	12.8500	12.8500	12.8500	12.8500	-6.749%	13	157	+113.541%
2026-02-17	13.7800	13.7800	13.7800	13.7800	+0.437%	11	144	+99.129%
2026-02-13	13.7200	13.7200	13.7200	13.7200	-6.983%	1	143	+100.000%
2026-02-12	14.7500	14.7500	14.7500	14.7500	+27.706%	2	143	+86.034%
2026-02-06	11.1200	11.5500	11.0900	11.5500	+30.361%	107	141	+137.576%
2026-02-03	8.5900	8.8600	8.5900	8.8600	+26.031%	6	44	+209.707%
2026-02-02	5.9000	7.8300	5.9000	7.0300	+14.682%	3	44	+290.327%
2026-01-30	6.5700	6.6700	6.1300	6.1300	-0.325%	5	44	+347.635%
2026-01-28	5.8700	6.1500	5.8000	6.1500	+23.000%	7	43	+346.179%
2026-01-27	4.5400	5.0500	4.5400	5.0000	+25.313%	6	42	+448.800%
2026-01-26	3.9600	4.1000	3.9600	3.9900	+10.833%	4	42	+587.719%
2026-01-23	3.8600	3.8700	3.6000	3.6000	-6.250%	4	41	+662.222%
2026-01-22	3.6700	3.8400	3.6000	3.8400	+23.077%	4	42	+614.583%
2026-01-21	3.1300	3.1300	3.1200	3.1200	-27.442%	12	41	+779.487%
2026-01-16	3.3000	4.3000	3.3000	4.3000	+13.158%	9	21	+538.140%
2026-01-15	3.8000	3.8000	3.8000	3.8000	-4.282%	2	21	+622.105%
2026-01-14	3.9700	3.9700	3.9700	3.9700	+36.897%	1	23	+591.184%
2025-12-17	2.9000	2.9000	2.9000	2.9000	-31.765%	1	23	+846.207%
2025-12-15	3.4800	4.2500	3.4800	4.2500	+74.180%	18	22	+545.647%
2025-11-19	2.4400	2.4400	2.4400	2.4400	+103.333%	2	4	+1,024.590%
2025-11-12	1.1900	1.7500	1.1900	1.2000	0.000%	3	2	+2,186.667%